Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Jiawei Renewable Energy Co., Ltd. (300317.SZ)

Compare
3.2900
0.0000
(0.00%)
At close: 3:04:07 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20253.28003.32003.20003.29003.290021,508,650
Apr 17, 20253.33003.37003.29003.29003.290020,946,100
Apr 16, 20253.43003.47003.26003.35003.350025,639,489
Apr 15, 20253.36003.48003.35003.45003.450029,138,050
Apr 14, 20253.33003.45003.33003.38003.380021,685,031
Apr 11, 20253.29003.35003.27003.29003.290020,922,319
Apr 10, 20253.35003.43003.32003.33003.330027,041,180
Apr 9, 20253.12003.31002.90003.30003.300041,411,715
Apr 8, 20253.18003.33003.13003.20003.200033,925,924
Apr 7, 20253.60003.62003.08003.09003.090056,198,366
Apr 3, 20253.75003.90003.71003.84003.840036,703,075
Apr 2, 20253.85003.89003.77003.78003.780030,628,969
Apr 1, 20253.78003.97003.70003.89003.890049,497,000
Mar 31, 20253.63003.99003.56003.79003.790053,318,131
Mar 28, 20253.82003.83003.65003.68003.680038,886,625
Mar 27, 20253.97004.01003.85003.86003.860053,538,100
Mar 26, 20253.86004.10003.78004.00004.000078,221,095
Mar 25, 20253.65004.24003.59003.92003.920090,078,554
Mar 24, 20253.85003.85003.57003.65003.650027,482,300
Mar 21, 20253.88003.93003.82003.84003.840022,920,496
Mar 20, 20253.85003.98003.83003.90003.900028,411,289
Mar 19, 20253.86003.95003.79003.87003.870031,938,123
Mar 18, 20253.81003.88003.81003.86003.860024,380,808
Mar 17, 20253.76003.84003.76003.78003.780017,908,300
Mar 14, 20253.66003.75003.64003.75003.750021,437,274
Mar 13, 20253.74003.74003.62003.68003.680017,025,215
Mar 12, 20253.67003.75003.65003.72003.720019,600,936
Mar 11, 20253.60003.67003.57003.67003.670016,507,146
Mar 10, 20253.60003.69003.60003.64003.640017,598,645
Mar 7, 20253.72003.73003.58003.60003.600027,804,655
Mar 6, 20253.73003.78003.69003.74003.740019,994,500
Mar 5, 20253.79003.81003.64003.71003.710026,199,300
Mar 4, 20253.77003.82003.72003.78003.780021,181,893
Mar 3, 20253.77003.88003.72003.80003.800033,939,921
Feb 28, 20253.87004.10003.74003.74003.740049,395,824
Feb 27, 20253.86003.91003.75003.82003.820024,873,631
Feb 26, 20253.82003.87003.79003.85003.850019,749,387
Feb 25, 20253.75003.85003.71003.80003.800021,097,713
Feb 24, 20253.70003.82003.68003.78003.780021,469,576
Feb 21, 20253.71003.72003.63003.70003.700016,520,638
Feb 20, 20253.70003.70003.63003.69003.690016,736,255
Feb 19, 20253.67003.72003.65003.70003.700018,230,767
Feb 18, 20253.81003.86003.67003.69003.690024,521,649
Feb 17, 20253.68003.80003.68003.77003.770019,218,330
Feb 14, 20253.69003.72003.65003.66003.660013,581,394
Feb 13, 20253.75003.76003.68003.68003.680014,206,067
Feb 12, 20253.68003.74003.66003.73003.730014,297,806
Feb 11, 20253.73003.81003.63003.68003.680025,341,225
Feb 10, 20253.71003.74003.67003.73003.730016,294,925
Feb 7, 20253.58003.74003.56003.67003.670026,014,600
Feb 6, 20253.49003.56003.41003.55003.550017,260,519
Feb 5, 20253.42003.52003.40003.49003.490016,303,377
Jan 27, 20253.46003.54003.36003.37003.370015,741,720
Jan 24, 20253.43003.46003.38003.45003.450013,279,979
Jan 23, 20253.48003.57003.42003.42003.420016,967,813
Jan 22, 20253.49003.52003.43003.45003.45009,789,538
Jan 21, 20253.60003.63003.49003.50003.500015,318,400
Jan 20, 20253.55003.62003.48003.60003.600013,721,900
Jan 17, 20253.59003.61003.51003.52003.520012,479,877
Jan 16, 20253.63003.64003.55003.61003.610016,966,563
Jan 15, 20253.63003.65003.54003.58003.580014,151,900
Jan 14, 20253.47003.63003.46003.62003.620015,940,632
Jan 13, 20253.37003.45003.27003.45003.450013,190,600
Jan 10, 20253.57003.61003.39003.40003.400016,970,002
Jan 9, 20253.54003.62003.52003.58003.580013,643,522
Jan 8, 20253.62003.63003.42003.54003.540014,996,387
Jan 7, 20253.43003.61003.42003.60003.600018,007,947
Jan 6, 20253.41003.48003.29003.43003.430014,176,629
Jan 3, 20253.61003.64003.42003.43003.430018,579,200
Jan 2, 20253.66003.74003.56003.60003.600015,488,710
Dec 31, 20243.78003.84003.66003.67003.670014,485,366
Dec 30, 20243.86003.88003.75003.77003.770017,873,500
Dec 27, 20243.81003.94003.79003.88003.880017,572,903
Dec 26, 20243.81003.90003.80003.81003.810015,820,105
Dec 25, 20243.99004.00003.76003.82003.820021,757,391
Dec 24, 20243.98004.07003.93003.99003.990019,542,739
Dec 23, 20244.29004.29003.92003.96003.960029,702,447
Dec 20, 20244.25004.32004.21004.26004.260017,554,429
Dec 19, 20244.18004.27004.15004.25004.250017,510,300
Dec 18, 20244.25004.31004.13004.23004.230018,537,200
Dec 17, 20244.45004.46004.22004.23004.230023,949,800
Dec 16, 20244.52004.59004.42004.46004.460019,550,400
Dec 13, 20244.63004.63004.48004.48004.480025,725,800
Dec 12, 20244.67004.68004.55004.64004.640027,472,583
Dec 11, 20244.58004.68004.55004.67004.670027,105,700
Dec 10, 20244.73004.79004.58004.60004.600038,192,980
Dec 9, 20244.77004.80004.58004.63004.630039,111,559
Dec 6, 20244.61004.99004.52004.75004.750078,621,325
Dec 5, 20244.43004.61004.42004.60004.600025,595,800
Dec 4, 20244.59004.62004.44004.46004.460028,170,706
Dec 3, 20244.60004.65004.49004.63004.630035,576,352
Dec 2, 20244.41004.57004.35004.57004.570035,624,100
Nov 29, 20244.41004.57004.38004.46004.460032,496,404
Nov 28, 20244.42004.53004.40004.46004.460033,685,132
Nov 27, 20244.35004.39004.17004.38004.380032,285,886
Nov 26, 20244.52004.59004.37004.40004.400047,012,196
Nov 25, 20244.25004.78004.16004.60004.600070,622,314
Nov 22, 20244.38004.44004.20004.21004.210021,273,800
Nov 21, 20244.41004.49004.34004.43004.430023,821,419
Nov 20, 20244.27004.40004.21004.39004.390023,140,234
Nov 19, 20244.13004.26004.10004.26004.260020,167,241
Nov 18, 20244.30004.36004.08004.11004.110030,543,664
Nov 15, 20244.34004.47004.29004.30004.300022,893,700
Nov 14, 20244.52004.64004.35004.36004.360029,535,500
Nov 13, 20244.51004.59004.38004.54004.540030,664,957
Nov 12, 20244.70004.76004.45004.54004.540036,783,303
Nov 11, 20244.59004.72004.53004.69004.690037,143,394
Nov 8, 20244.60004.85004.57004.57004.570047,809,732
Nov 7, 20244.43004.64004.37004.59004.590047,462,736
Nov 6, 20244.43004.58004.43004.44004.440032,921,855
Nov 5, 20244.32004.48004.30004.45004.450033,260,115
Nov 4, 20244.24004.34004.22004.31004.310019,084,900
Nov 1, 20244.47004.52004.23004.24004.240047,149,901
Oct 31, 20244.52004.65004.48004.53004.530058,868,454
Oct 30, 20244.42004.57004.32004.41004.410053,138,852
Oct 29, 20244.42004.55004.31004.50004.500078,947,743
Oct 28, 20244.38004.41004.28004.39004.390054,481,588
Oct 25, 20244.22004.66004.22004.41004.410089,527,607
Oct 24, 20244.19004.48004.11004.24004.240053,666,022
Oct 23, 20244.21004.33004.12004.24004.240048,027,231
Oct 22, 20244.11004.19004.03004.17004.170036,027,184
Oct 21, 20244.06004.20004.03004.12004.120031,065,932
Oct 18, 20243.85004.08003.85004.02004.020030,784,206
Oct 17, 20243.97004.03003.90003.90003.900018,623,770
Oct 16, 20243.90004.02003.87003.92003.920017,863,023
Oct 15, 20244.02004.08003.94003.95003.950025,543,099
Oct 14, 20243.94004.12003.84004.03004.030028,784,115
Oct 11, 20244.06004.13003.80003.88003.880028,320,229
Oct 10, 20244.15004.30004.05004.09004.090030,838,663
Oct 9, 20244.48004.49004.09004.09004.090055,903,395
Oct 8, 20245.02005.02004.29004.70004.700086,553,392
Sep 30, 20243.81004.24003.70004.20004.200065,081,147
Sep 27, 20243.48003.70003.45003.61003.610033,633,304
Sep 26, 20243.28003.45003.28003.42003.420029,281,539
Sep 25, 20243.25003.38003.25003.34003.340021,176,655
Sep 24, 20243.14003.24003.11003.24003.240019,197,940
Sep 23, 20243.09003.12003.07003.10003.10007,657,855
Sep 20, 20243.19003.19003.08003.09003.09009,824,300
Sep 19, 20243.10003.20003.10003.17003.170011,684,500
Sep 18, 20243.14003.16003.03003.08003.08009,185,600
Sep 13, 20243.22003.26003.13003.14003.14009,960,337
Sep 12, 20243.23003.32003.20003.21003.210013,011,200
Sep 11, 20243.17003.25003.16003.20003.200011,532,536
Sep 10, 20243.14003.20003.10003.18003.18008,831,800
Sep 9, 20243.15003.19003.10003.15003.15008,937,542
Sep 6, 20243.27003.29003.14003.16003.160014,372,200
Sep 5, 20243.26003.33003.23003.30003.30008,944,785
Sep 4, 20243.27003.33003.23003.26003.260010,069,000
Sep 3, 20243.23003.29003.17003.27003.27009,079,937
Sep 2, 20243.25003.35003.24003.25003.250011,348,100
Aug 30, 20243.22003.33003.21003.27003.270012,812,900
Aug 29, 20243.11003.22003.10003.20003.200010,832,806
Aug 28, 20243.11003.14003.00003.11003.110011,332,500
Aug 27, 20243.17003.21003.13003.13003.130010,491,790
Aug 26, 20243.12003.37003.11003.21003.210015,046,132
Aug 23, 20243.14003.16003.05003.08003.080011,458,417
Aug 22, 20243.22003.29003.15003.17003.170011,696,086
Aug 21, 20243.37003.37003.23003.25003.250013,090,877
Aug 20, 20243.50003.51003.36003.39003.390011,686,100
Aug 19, 20243.52003.55003.50003.51003.51009,066,000
Aug 16, 20243.51003.59003.49003.53003.530014,652,500
Aug 15, 20243.44003.52003.38003.51003.510017,081,319
Aug 14, 20243.47003.50003.43003.45003.45009,010,088
Aug 13, 20243.52003.53003.42003.48003.480015,163,800
Aug 12, 20243.49003.65003.49003.54003.540023,605,943
Aug 9, 20243.48003.53003.43003.43003.43006,344,037
Aug 8, 20243.52003.54003.46003.48003.480010,529,700
Aug 7, 20243.56003.59003.49003.54003.540014,124,100
Aug 6, 20243.44003.50003.43003.49003.490011,841,715
Aug 5, 20243.51003.58003.39003.39003.390013,531,200
Aug 2, 20243.57003.61003.52003.52003.52009,499,200
Aug 1, 20243.58003.61003.54003.57003.57009,473,400
Jul 31, 20243.51003.59003.48003.58003.580010,671,900
Jul 30, 20243.47003.52003.46003.51003.51007,068,700
Jul 29, 20243.48003.51003.44003.47003.47006,158,600
Jul 26, 20243.44003.48003.42003.48003.48008,167,900
Jul 25, 20243.33003.47003.31003.41003.41008,013,569
Jul 24, 20243.44003.49003.37003.37003.37008,895,069
Jul 23, 20243.51003.59003.46003.46003.46007,466,020
Jul 22, 20243.48003.53003.47003.52003.52006,267,300
Jul 19, 20243.51003.53003.44003.47003.47008,256,700
Jul 18, 20243.54003.56003.46003.51003.51008,913,869
Jul 17, 20243.58003.67003.57003.58003.58009,984,450
Jul 16, 20243.54003.59003.53003.57003.57006,470,580
Jul 15, 20243.65003.66003.55003.56003.56009,306,461
Jul 12, 20243.72003.74003.66003.66003.660010,998,200
Jul 11, 20243.67003.72003.62003.71003.710013,600,061
Jul 10, 20243.62003.68003.56003.57003.570010,135,200
Jul 9, 20243.62003.67003.44003.66003.660015,890,590
Jul 8, 20243.75003.78003.60003.61003.610011,418,740
Jul 5, 20243.75003.80003.67003.79003.79008,302,590
Jul 4, 20243.82003.87003.73003.74003.740010,276,220
Jul 3, 20243.93003.95003.85003.85003.850011,656,100
Jul 2, 20243.93003.98003.91003.92003.920020,085,213
Jul 1, 20243.75004.22003.73004.00004.000031,709,933
Jun 28, 20243.67003.84003.67003.77003.770013,759,803
Jun 27, 20243.70003.88003.66003.72003.720015,019,103
Jun 26, 20243.62003.73003.54003.71003.710012,656,195
Jun 25, 20243.69003.77003.64003.65003.650011,282,600
Jun 24, 20243.68003.90003.60003.73003.730016,985,010
Jun 21, 20243.70003.80003.70003.73003.730010,269,007
Jun 20, 20243.81003.85003.69003.69003.690014,021,709
Jun 19, 20243.88003.90003.81003.84003.840012,266,880
Jun 18, 20243.89003.92003.85003.90003.900013,123,890
Jun 17, 20243.93003.98003.86003.89003.890013,842,690
Jun 14, 20243.95004.07003.91003.99003.990019,193,450
Jun 13, 20243.84004.05003.84003.98003.980022,446,740
Jun 12, 20243.78003.90003.77003.87003.870014,148,921
Jun 11, 20243.77003.81003.69003.81003.810012,502,843
Jun 7, 20243.72003.82003.70003.77003.770015,234,554
Jun 6, 20243.84003.91003.67003.68003.680026,717,585
Jun 5, 20244.06004.06003.86003.86003.860022,625,200
Jun 4, 20243.98004.13003.90004.09004.090028,415,987
Jun 3, 20244.19004.21003.98004.03004.030035,853,552
May 31, 20244.34004.36004.17004.24004.240046,757,872
May 30, 20244.71004.80004.42004.43004.430055,622,195
May 29, 20244.61004.87004.50004.65004.650072,923,660
May 28, 20244.48004.84004.40004.72004.720085,212,517
May 27, 20244.60004.81004.50004.59004.590072,314,686
May 24, 20244.38004.98004.38004.70004.7000100,242,692
May 23, 20244.45004.46004.28004.29004.290038,685,415
May 22, 20244.25004.55004.25004.52004.520063,424,856
May 21, 20244.31004.34004.19004.22004.220026,477,039
May 20, 20244.33004.43004.27004.34004.340033,481,619
May 17, 20244.27004.44004.22004.34004.340035,356,695
May 16, 20244.32004.36004.22004.24004.240034,028,865
May 15, 20244.42004.68004.30004.33004.330045,129,434
May 14, 20244.62004.73004.44004.46004.460069,261,756
May 13, 20244.60005.09004.60004.77004.770092,999,777
May 10, 20244.33004.99004.22004.72004.7200104,759,347
May 9, 20244.25004.61004.25004.35004.350066,922,259
May 8, 20243.97004.73003.91004.39004.390089,389,133
May 7, 20243.98004.00003.91003.94003.94007,923,316
May 6, 20243.95004.00003.94003.97003.970011,116,013
Apr 30, 20243.97003.99003.85003.88003.880010,793,362
Apr 29, 20243.80003.98003.78003.96003.960013,473,035
Apr 26, 20243.75003.85003.68003.82003.820013,998,710
Apr 25, 20243.73003.84003.71003.77003.770010,135,622
Apr 24, 20243.64003.78003.63003.77003.770011,289,300
Apr 23, 20243.60003.69003.56003.65003.65009,799,600
Apr 22, 20243.64003.69003.50003.58003.580012,060,181
Apr 19, 20243.79003.81003.66003.69003.690011,550,900
Apr 18, 20243.90003.91003.77003.79003.790013,829,200